Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-10-08 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-28 | $5.03 | $4.53M | 683 |
| 2026-08-27 | $5.49 | $4.95M | 592 |
| 2026-08-26 | $5.17 | $4.66M | 4,917 |
| 2026-08-25 | $4.80 | $4.33M | 749 |
| 2026-08-24 | $5.03 | $4.53M | 1,310 |
| 2026-08-21 | $4.80 | $4.33M | 220 |
| 2026-08-20 | $5.36 | $4.83M | 0 |
| 2026-08-19 | $5.36 | $4.83M | 636 |
| 2026-08-18 | $6.20 | $5.59M | 0 |
| 2026-08-17 | $6.20 | $5.59M | 1,033 |
| 2026-08-14 | $5.84 | $5.27M | 1,182 |
| 2026-08-13 | $6.09 | $5.49M | 0 |
| 2026-08-12 | $6.09 | $5.49M | 824 |
| 2026-08-11 | $6.20 | $5.59M | 0 |
| 2026-08-10 | $6.20 | $5.59M | 112 |
| 2026-08-07 | $5.81 | $5.24M | 150 |
| 2026-08-06 | $5.27 | $4.75M | 781 |
| 2026-08-05 | $5.40 | $4.87M | 0 |
| 2026-08-04 | $5.40 | $4.87M | 670 |
| 2026-08-03 | $6.12 | $5.52M | 463 |
| 2026-07-31 | $5.30 | $4.78M | 522 |
| 2026-07-30 | $5.77 | $5.2M | 277 |
| 2026-07-29 | $5.24 | $4.73M | 0 |
| 2026-07-28 | $5.24 | $4.73M | 300 |
| 2026-07-27 | $5.20 | $4.69M | 3,845 |
| 2026-07-24 | $4.95 | $4.46M | 185 |
| 2026-07-23 | $5.28 | $4.76M | 0 |
| 2026-07-22 | $5.28 | $4.76M | 0 |
| 2026-07-21 | $5.28 | $4.76M | 1,134 |
| 2026-07-20 | $5.03 | $4.54M | 0 |
| 2026-07-17 | $5.03 | $4.54M | 628 |
| 2026-07-16 | $4.96 | $4.47M | 1,376 |
| 2026-07-15 | $4.99 | $4.5M | 1,345 |
| 2026-07-14 | $5.18 | $4.67M | 1,138 |
| 2026-07-13 | $5.70 | $5.14M | 6,126 |
| 2026-07-10 | $5.25 | $4.73M | 1,264 |
| 2026-07-09 | $4.95 | $4.46M | 0 |
| 2026-07-08 | $4.95 | $4.46M | 0 |
| 2026-07-07 | $4.95 | $4.46M | 0 |
| 2026-07-06 | $4.95 | $4.46M | 660 |
| 2026-07-02 | $4.75 | $4.28M | 565 |
| 2026-07-01 | $4.55 | $4.1M | 641 |
| 2026-06-30 | $5.38 | $4.85M | 0 |
| 2026-06-29 | $5.38 | $4.85M | 612 |
| 2026-06-26 | $5.23 | — | 0 |
| 2026-06-25 | $5.23 | — | 0 |
| 2026-06-24 | $5.23 | — | 311 |
| 2026-06-23 | $5.06 | — | 0 |
| 2026-06-22 | $5.06 | — | 1,508 |
| 2026-06-18 | $5.30 | — | 407 |
| 2026-06-17 | $5.20 | — | 0 |
| 2026-06-16 | $5.20 | — | 300 |
| 2026-06-15 | $5.46 | — | 1,476 |
| 2026-06-12 | $5.09 | — | 80,511 |
| 2026-06-11 | $5.15 | — | 0 |
| 2026-06-10 | $5.15 | — | 2,469 |
| 2026-06-09 | $5.20 | — | 4,325 |
| 2026-06-08 | $4.94 | — | 0 |
| 2026-06-05 | $4.94 | — | 4,500 |
| 2026-06-04 | $4.93 | — | 0 |
| 2026-06-03 | $4.93 | — | 550 |
| 2026-06-02 | $5.59 | — | 0 |
| 2026-06-01 | $5.59 | — | 0 |
| 2026-05-29 | $5.59 | — | 0 |
| 2026-05-28 | $5.59 | — | 431 |
| 2026-05-27 | $5.32 | — | 0 |
| 2026-05-26 | $5.32 | — | 611 |
| 2026-05-22 | $5.45 | — | 0 |
| 2026-05-21 | $5.45 | — | 2,328 |
| 2026-05-20 | $5.85 | — | 0 |
| 2026-05-19 | $5.85 | — | 0 |
| 2026-05-18 | $5.85 | — | 983 |
| 2026-05-15 | $5.48 | — | 1,862 |
| 2026-05-14 | $5.73 | — | 835 |
| 2026-05-13 | $5.73 | — | 2,433 |
| 2026-05-12 | $5.50 | — | 2,096 |
| 2026-05-11 | $5.80 | — | 275 |
| 2026-05-08 | $5.65 | — | 246 |
| 2026-05-07 | $5.67 | — | 2,820 |
| 2026-05-06 | $5.85 | — | 266 |
| 2026-05-05 | $5.43 | — | 0 |
| 2026-05-04 | $5.43 | — | 710 |
| 2026-05-01 | $5.65 | — | 0 |
| 2026-04-30 | $5.65 | — | 0 |
| 2026-04-29 | $5.65 | — | 225 |
| 2026-04-28 | $5.53 | — | 0 |
| 2026-04-27 | $5.53 | — | 784 |
| 2026-04-24 | $6.03 | — | 0 |
| 2026-04-23 | $6.03 | — | 0 |
| 2026-04-22 | $6.03 | — | 0 |
| 2026-04-21 | $6.03 | — | 0 |
| 2026-04-20 | $6.03 | — | 140 |
| 2026-04-17 | $5.90 | — | 7,315 |
| 2026-04-16 | $5.76 | — | 653 |
| 2026-04-15 | $5.80 | — | 406 |
| 2026-04-14 | $5.85 | — | 0 |
| 2026-04-13 | $5.85 | — | 18,270 |
| 2026-04-10 | $5.90 | — | 4,177 |
| 2026-04-09 | $5.85 | — | 0 |
| 2026-04-08 | $5.85 | — | 0 |
| 2026-04-07 | $5.85 | — | 0 |
| 2026-04-06 | $5.85 | — | 0 |
| 2026-04-02 | $5.85 | — | 203 |
| 2026-04-01 | $5.77 | — | 0 |
| 2026-03-31 | $5.77 | — | 0 |
| 2026-03-30 | $5.77 | — | 0 |
| 2026-03-27 | $5.77 | — | 0 |
| 2026-03-26 | $5.77 | — | 0 |
| 2026-03-25 | $5.77 | — | 0 |
| 2026-03-24 | $5.77 | — | 424 |
| 2026-03-23 | $6.55 | — | 0 |
| 2026-03-20 | $6.55 | — | 536 |
| 2026-03-19 | $6.69 | — | 0 |
| 2026-03-18 | $6.69 | — | 0 |
| 2026-03-17 | $6.69 | — | 0 |
| 2026-03-16 | $6.69 | — | 613 |
| 2026-03-13 | $6.33 | — | 0 |
| 2026-03-12 | $6.33 | — | 2,465 |
| 2026-03-11 | $6.78 | — | 0 |
| 2026-03-10 | $6.78 | — | 0 |
| 2026-03-09 | $6.78 | — | 0 |
| 2026-03-06 | $6.78 | — | 200,375 |
| 2026-03-05 | $7.00 | — | 50,932 |
| 2026-03-04 | $5.69 | — | 0 |
| 2026-03-03 | $5.69 | — | 588 |
| 2026-03-02 | $7.08 | — | 0 |
| 2026-02-27 | $7.08 | — | 349,099 |
| 2026-02-26 | $6.75 | — | 0 |
| 2026-02-25 | $6.75 | — | 17,866 |
| 2026-02-24 | $6.50 | — | 0 |
| 2026-02-23 | $6.50 | — | 325 |
| 2026-02-20 | $6.10 | — | 1,965 |
| 2026-02-19 | $6.61 | — | 0 |
| 2026-02-18 | $6.61 | — | 0 |
| 2026-02-17 | $6.61 | — | 409 |
| 2026-02-13 | $6.41 | — | 1,182 |
| 2026-02-12 | $6.41 | — | 0 |
| 2026-02-11 | $6.41 | — | 854 |
| 2026-02-10 | $6.51 | — | 0 |
| 2026-02-09 | $6.51 | — | 0 |
| 2026-02-06 | $6.51 | — | 16,451 |
| 2026-02-05 | $6.38 | — | 0 |
| 2026-02-04 | $6.38 | — | 2,394 |
| 2026-02-03 | $5.99 | — | 0 |
| 2026-02-02 | $5.99 | — | 1,703 |
| 2026-01-30 | $6.01 | — | 1,428 |
| 2026-01-29 | $5.69 | — | 0 |
| 2026-01-28 | $5.69 | — | 0 |
| 2026-01-27 | $5.69 | — | 443 |
| 2026-01-26 | $6.41 | — | 0 |
| 2026-01-23 | $6.41 | — | 0 |
| 2026-01-22 | $6.41 | — | 0 |
| 2026-01-21 | $6.41 | — | 443 |
| 2026-01-20 | $5.73 | — | 20,788 |
| 2026-01-16 | $5.89 | — | 0 |
| 2026-01-15 | $5.89 | — | 0 |
| 2026-01-14 | $5.89 | — | 0 |
| 2026-01-13 | $5.89 | — | 1,215 |
| 2026-01-12 | $6.08 | — | 1,935 |
| 2026-01-09 | $5.97 | — | 100 |
| 2026-01-08 | $5.97 | — | 0 |
| 2026-01-07 | $5.97 | — | 0 |
| 2026-01-06 | $5.97 | — | 0 |
| 2026-01-05 | $5.97 | — | 1,030 |
| 2026-01-02 | $5.68 | — | 0 |